Shanghai Chicmax Cosmetic Co., Ltd. (2145.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 45.600 | 46.400 | 44.650 | 46.100 | 46.100 | 159,400 |
| 02 May 2024 | 47.050 | 47.050 | 45.200 | 45.800 | 45.800 | 87,600 |
| 30 Apr 2024 | 46.200 | 47.500 | 45.850 | 47.500 | 47.500 | 526,100 |
| 29 Apr 2024 | 44.800 | 46.450 | 44.750 | 45.950 | 45.950 | 593,400 |
| 26 Apr 2024 | 47.300 | 47.800 | 44.500 | 45.150 | 45.150 | 885,200 |
| 25 Apr 2024 | 48.100 | 49.150 | 47.300 | 47.650 | 47.650 | 754,800 |
| 24 Apr 2024 | 48.750 | 49.000 | 47.250 | 48.100 | 48.100 | 419,800 |
| 23 Apr 2024 | 47.950 | 49.550 | 46.800 | 48.750 | 48.750 | 882,800 |
| 22 Apr 2024 | 45.300 | 48.500 | 45.300 | 48.200 | 48.200 | 441,300 |
| 19 Apr 2024 | 46.950 | 47.650 | 46.550 | 47.000 | 47.000 | 444,600 |
| 18 Apr 2024 | 45.950 | 47.200 | 46.350 | 47.100 | 47.100 | 335,300 |
| 17 Apr 2024 | 45.200 | 46.700 | 45.200 | 46.100 | 46.100 | 184,300 |
| 16 Apr 2024 | 47.000 | 47.500 | 45.200 | 46.850 | 46.850 | 424,000 |
| 15 Apr 2024 | 46.850 | 47.900 | 44.600 | 47.000 | 47.000 | 971,800 |
| 12 Apr 2024 | 48.350 | 48.350 | 45.100 | 46.750 | 46.750 | 858,500 |
| 11 Apr 2024 | 49.400 | 49.700 | 47.000 | 48.300 | 48.300 | 2,217,200 |
| 10 Apr 2024 | 50.500 | 50.200 | 48.600 | 49.400 | 49.400 | 1,323,600 |
| 09 Apr 2024 | 50.000 | 50.200 | 48.900 | 49.500 | 49.500 | 180,500 |
| 08 Apr 2024 | 50.000 | 52.500 | 49.400 | 49.950 | 49.950 | 424,666 |
| 05 Apr 2024 | 51.000 | 51.450 | 49.650 | 50.000 | 50.000 | 122,100 |
| 03 Apr 2024 | 51.000 | 51.050 | 49.950 | 51.000 | 51.000 | 509,800 |
| 02 Apr 2024 | 51.850 | 52.400 | 50.400 | 51.000 | 51.000 | 365,900 |
| 28 Mar 2024 | 50.500 | 50.500 | 48.750 | 50.100 | 50.100 | 493,700 |
| 27 Mar 2024 | 49.350 | 51.100 | 48.950 | 49.900 | 49.900 | 823,000 |
| 26 Mar 2024 | 48.450 | 50.000 | 48.450 | 48.850 | 48.850 | 463,500 |
| 25 Mar 2024 | 47.200 | 50.500 | 47.200 | 48.000 | 48.000 | 1,265,800 |
| 22 Mar 2024 | 48.200 | 48.200 | 45.700 | 47.200 | 47.200 | 361,000 |
| 21 Mar 2024 | 49.600 | 49.700 | 46.450 | 48.250 | 48.250 | 682,300 |
| 20 Mar 2024 | 47.200 | 49.000 | 46.500 | 49.000 | 49.000 | 769,485 |
| 19 Mar 2024 | 46.800 | 47.000 | 46.150 | 47.000 | 47.000 | 453,800 |
| 18 Mar 2024 | 45.500 | 47.000 | 45.400 | 46.600 | 46.600 | 503,100 |
| 15 Mar 2024 | 46.650 | 46.650 | 43.100 | 45.500 | 45.500 | 336,900 |
| 14 Mar 2024 | 47.050 | 47.350 | 46.150 | 46.500 | 46.500 | 331,000 |
| 13 Mar 2024 | 47.250 | 47.300 | 46.200 | 47.050 | 47.050 | 569,900 |
| 12 Mar 2024 | 46.500 | 47.800 | 46.050 | 47.000 | 47.000 | 742,100 |
| 11 Mar 2024 | 45.750 | 46.100 | 44.950 | 45.700 | 45.700 | 592,100 |
| 08 Mar 2024 | 44.700 | 46.400 | 44.300 | 44.800 | 44.800 | 686,700 |
| 07 Mar 2024 | 45.050 | 46.350 | 44.800 | 45.400 | 45.400 | 393,300 |
| 06 Mar 2024 | 47.200 | 47.200 | 44.600 | 45.350 | 45.350 | 352,000 |
| 05 Mar 2024 | 47.300 | 47.700 | 44.350 | 46.450 | 46.450 | 241,234 |
| 04 Mar 2024 | 43.200 | 48.500 | 43.000 | 46.850 | 46.850 | 1,371,600 |
| 01 Mar 2024 | 40.500 | 42.250 | 40.000 | 40.650 | 40.650 | 305,100 |
| 29 Feb 2024 | 36.350 | 40.500 | 36.350 | 40.200 | 40.200 | 1,286,400 |
| 28 Feb 2024 | 37.850 | 38.300 | 36.550 | 36.900 | 36.900 | 222,400 |
| 27 Feb 2024 | 38.150 | 39.450 | 37.600 | 38.350 | 38.350 | 258,300 |
| 26 Feb 2024 | 40.000 | 40.100 | 38.600 | 38.650 | 38.650 | 153,600 |
| 23 Feb 2024 | 39.500 | 40.550 | 38.850 | 39.900 | 39.900 | 269,400 |
| 22 Feb 2024 | 38.500 | 39.200 | 37.600 | 39.200 | 39.200 | 234,136 |
| 21 Feb 2024 | 38.350 | 39.000 | 38.000 | 38.500 | 38.500 | 156,100 |
| 20 Feb 2024 | 41.900 | 41.900 | 37.800 | 38.150 | 38.150 | 97,600 |
| 19 Feb 2024 | 38.600 | 39.200 | 37.000 | 38.050 | 38.050 | 178,500 |
| 16 Feb 2024 | 37.900 | 38.500 | 37.250 | 38.450 | 38.450 | 58,000 |
| 15 Feb 2024 | 39.250 | 39.250 | 36.650 | 37.600 | 37.600 | 48,200 |
| 14 Feb 2024 | 36.850 | 38.850 | 36.100 | 38.650 | 38.650 | 99,000 |
| 09 Feb 2024 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | - |
| 08 Feb 2024 | 40.500 | 40.500 | 36.250 | 38.900 | 38.900 | 505,300 |
| 07 Feb 2024 | 38.000 | 40.500 | 36.700 | 36.700 | 36.700 | 379,870 |
| 06 Feb 2024 | 32.250 | 38.300 | 31.900 | 38.000 | 38.000 | 857,300 |
| 05 Feb 2024 | 30.550 | 32.400 | 29.800 | 32.050 | 32.050 | 1,331,700 |
| 02 Feb 2024 | 31.650 | 31.650 | 30.050 | 30.500 | 30.500 | 207,700 |
| 01 Feb 2024 | 32.200 | 33.450 | 30.500 | 30.900 | 30.900 | 1,723,700 |
| 31 Jan 2024 | 30.250 | 32.000 | 30.100 | 32.000 | 32.000 | 994,800 |
| 30 Jan 2024 | 30.450 | 31.400 | 30.300 | 30.600 | 30.600 | 1,977,400 |
| 29 Jan 2024 | 31.300 | 31.500 | 29.000 | 30.450 | 30.450 | 470,100 |
| 26 Jan 2024 | 30.750 | 32.250 | 30.450 | 31.000 | 31.000 | 354,800 |
| 25 Jan 2024 | 29.000 | 30.550 | 26.600 | 30.550 | 30.550 | 2,431,600 |
| 24 Jan 2024 | 31.100 | 31.300 | 28.100 | 28.250 | 28.250 | 2,936,360 |
| 23 Jan 2024 | 29.400 | 30.850 | 29.500 | 30.650 | 30.650 | 35,700 |
| 22 Jan 2024 | 31.750 | 31.950 | 28.450 | 29.400 | 29.400 | 186,900 |
| 19 Jan 2024 | 30.500 | 31.950 | 29.700 | 31.500 | 31.500 | 319,200 |
| 18 Jan 2024 | 30.800 | 31.050 | 29.350 | 30.300 | 30.300 | 254,586 |
| 17 Jan 2024 | 29.950 | 32.000 | 28.750 | 30.600 | 30.600 | 607,800 |
| 16 Jan 2024 | 31.600 | 31.600 | 29.550 | 29.950 | 29.950 | 3,038,700 |
| 15 Jan 2024 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | - |
| 12 Jan 2024 | 31.750 | 32.600 | 29.250 | 31.150 | 31.150 | 439,200 |
| 11 Jan 2024 | 27.200 | 34.000 | 25.800 | 31.750 | 31.750 | 1,153,900 |
| 10 Jan 2024 | 26.950 | 28.050 | 26.800 | 27.000 | 27.000 | 909,100 |
| 09 Jan 2024 | 26.500 | 27.500 | 26.500 | 26.700 | 26.700 | 133,200 |
| 08 Jan 2024 | 27.400 | 27.400 | 26.600 | 26.950 | 26.950 | 138,800 |
| 05 Jan 2024 | 26.950 | 27.500 | 26.550 | 26.950 | 26.950 | 144,600 |
| 04 Jan 2024 | 27.600 | 27.600 | 26.450 | 26.650 | 26.650 | 220,000 |
| 03 Jan 2024 | 26.850 | 28.050 | 26.150 | 27.000 | 27.000 | 747,500 |
| 02 Jan 2024 | 25.950 | 26.850 | 24.300 | 26.850 | 26.850 | 322,800 |
| 29 Dec 2023 | 25.950 | 26.300 | 24.700 | 26.000 | 26.000 | 80,600 |
| 28 Dec 2023 | 25.000 | 26.000 | 23.550 | 25.150 | 25.150 | 119,600 |
| 27 Dec 2023 | 22.500 | 23.850 | 22.500 | 23.500 | 23.500 | 102,300 |
| 22 Dec 2023 | 22.600 | 23.050 | 21.450 | 22.850 | 22.850 | 27,900 |
| 21 Dec 2023 | 22.600 | 22.900 | 22.450 | 22.600 | 22.600 | 36,500 |
| 20 Dec 2023 | 22.950 | 23.000 | 22.600 | 22.600 | 22.600 | 162,200 |
| 19 Dec 2023 | 22.750 | 22.750 | 22.400 | 22.550 | 22.550 | 24,200 |
| 18 Dec 2023 | 22.500 | 22.900 | 22.500 | 22.750 | 22.750 | 44,400 |
| 15 Dec 2023 | 22.950 | 23.100 | 22.500 | 23.000 | 23.000 | 146,100 |
| 14 Dec 2023 | 22.300 | 22.750 | 21.450 | 22.650 | 22.650 | 133,500 |
| 13 Dec 2023 | 22.450 | 22.500 | 20.500 | 22.300 | 22.300 | 115,000 |
| 12 Dec 2023 | 20.900 | 21.950 | 20.550 | 21.600 | 21.600 | 133,700 |
| 11 Dec 2023 | 20.400 | 20.800 | 18.800 | 20.050 | 20.050 | 107,600 |
| 08 Dec 2023 | 20.400 | 20.600 | 20.050 | 20.500 | 20.500 | 112,700 |
| 07 Dec 2023 | 22.000 | 22.050 | 19.860 | 20.400 | 20.400 | 114,600 |
| 06 Dec 2023 | 20.000 | 21.400 | 20.000 | 21.400 | 21.400 | 107,700 |
| 05 Dec 2023 | 22.800 | 22.800 | 20.000 | 20.300 | 20.300 | 287,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.